| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 12.3 | 12.78 | 11.42 | 12.4 | 12.4 | -0.29 (-2.29%) | 188,514,297 |
| 29 Sep 2021 | CNY | 13.52 | 13.96 | 12.69 | 12.69 | 12.69 | -1.41 (-10%) | 188,123,022 |
| 28 Sep 2021 | CNY | 13 | 14.11 | 12.8 | 14.1 | 14.1 | +1.02 (+7.80%) | 230,378,568 |
| 27 Sep 2021 | CNY | 13.31 | 13.4 | 12.36 | 13.08 | 13.08 | +0.22 (+1.71%) | 179,074,066 |
| 24 Sep 2021 | CNY | 13.12 | 13.41 | 12.28 | 12.86 | 12.86 | +0.01 (+0.08%) | 148,398,568 |
| 23 Sep 2021 | CNY | 13.48 | 13.93 | 12.82 | 12.85 | 12.85 | -0.12 (-0.93%) | 269,144,652 |
| 22 Sep 2021 | CNY | 11.64 | 12.97 | 11.62 | 12.97 | 12.97 | +1.18 (+10.01%) | 188,037,864 |
| 17 Sep 2021 | CNY | 11.55 | 12.15 | 11.2 | 11.79 | 11.79 | +0.16 (+1.38%) | 92,715,760 |
| 16 Sep 2021 | CNY | 12.5 | 12.5 | 11.61 | 11.63 | 11.63 | -1.13 (-8.86%) | 118,132,412 |
| 15 Sep 2021 | CNY | 12.31 | 12.9 | 12.2 | 12.76 | 12.76 | +0.32 (+2.57%) | 145,674,559 |
| 14 Sep 2021 | CNY | 11.69 | 12.46 | 11.63 | 12.44 | 12.44 | +0.67 (+5.69%) | 125,288,546 |
| 13 Sep 2021 | CNY | 12.1 | 12.12 | 11.63 | 11.77 | 11.77 | -0.31 (-2.57%) | 81,919,870 |
| 10 Sep 2021 | CNY | 12.02 | 12.16 | 11.59 | 12.08 | 12.08 | +0.06 (+0.50%) | 103,420,950 |
| 9 Sep 2021 | CNY | 12.15 | 12.36 | 11.74 | 12.02 | 12.02 | -0.24 (-1.96%) | 111,123,262 |
| 8 Sep 2021 | CNY | 13.3 | 13.47 | 12.23 | 12.26 | 12.26 | -0.67 (-5.18%) | 185,146,710 |
| 7 Sep 2021 | CNY | 13.15 | 13.35 | 12.44 | 12.93 | 12.93 | -0.25 (-1.90%) | 168,516,553 |
| 6 Sep 2021 | CNY | 13.35 | 14.08 | 12.73 | 13.18 | 13.18 | -0.51 (-3.73%) | 202,120,095 |
| 3 Sep 2021 | CNY | 13.5 | 14.07 | 13.08 | 13.69 | 13.69 | +0.9 (+7.04%) | 284,898,364 |
| 2 Sep 2021 | CNY | 11.63 | 12.79 | 11.59 | 12.79 | 12.79 | +1.16 (+9.97%) | 71,437,036 |
| 1 Sep 2021 | CNY | 11.37 | 12.5 | 11.37 | 11.63 | 11.63 | +0.21 (+1.84%) | 145,807,931 |
| 31 Aug 2021 | CNY | 11.1 | 11.88 | 10.91 | 11.42 | 11.42 | +0.38 (+3.44%) | 113,674,258 |
| 30 Aug 2021 | CNY | 10.25 | 11.12 | 10.02 | 11.04 | 11.04 | +0.71 (+6.87%) | 99,000,836 |
| 27 Aug 2021 | CNY | 10.63 | 10.78 | 10.08 | 10.33 | 10.33 | -0.29 (-2.73%) | 74,134,442 |
| 26 Aug 2021 | CNY | 10.96 | 11.2 | 10.61 | 10.62 | 10.62 | -0.47 (-4.24%) | 53,565,378 |
| 25 Aug 2021 | CNY | 10.75 | 11.25 | 10.6 | 11.09 | 11.09 | +0.17 (+1.56%) | 62,857,563 |
| 24 Aug 2021 | CNY | 10.59 | 11.01 | 10.4 | 10.92 | 10.92 | +0.34 (+3.21%) | 69,315,385 |
| 23 Aug 2021 | CNY | 10.55 | 10.76 | 10.38 | 10.58 | 10.58 | -0.01 (-0.09%) | 57,427,126 |
| 20 Aug 2021 | CNY | 10.39 | 10.65 | 10.11 | 10.59 | 10.59 | +0.18 (+1.73%) | 49,289,029 |
| 19 Aug 2021 | CNY | 10.24 | 10.6 | 10.08 | 10.41 | 10.41 | +0.2 (+1.96%) | 59,760,173 |
| 18 Aug 2021 | CNY | 10.35 | 10.39 | 9.86 | 10.21 | 10.21 | -0.04 (-0.39%) | 62,947,321 |
